Tour v308
KO
THE COCA-COLA CO
$82.63 -0.92%
$82.62 (-0.01%)🌙
as of 07/09 06:41 PM
(7/8 18:42) ◀
|
Thursday, July 9, 2026 (6:41pm)
January 2026
|
▶ (7/10 18:42)
◀ 7/9 18:41 ▶

Option Volume

Detail
ℹ
Current (07/09) 35,082
Calls: 22,388 (64%)
Puts: 12,694 (36%)
Prior (07/08) 37,519
Calls: 21,197 (56%)
Puts: 16,322 (44%)
Current vs Prior -6.50%
Calls: +5.62% (Calls)
Puts: -22.23% (Puts)
Prior 7-Day Total 392,221
Calls: 272,261 (69%)
Puts: 119,960 (31%)
Prior 7-Day Average 56,031
Calls: 38,894 (69%)
Puts: 17,137 (31%)
Current vs Prior 7-Day Avg -37.39%
Calls: -42.44%
Puts: -25.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $5.13M
Calls: $3.51M (69%)
Puts: $1.61M (31%)
Prior (07/08) $4.66M
Calls: $2.81M (60%)
Puts: $1.85M (40%)
Current vs Prior +10.05%
Calls: +24.99%
Puts: -12.67%
Prior 7-Day Total $46.21M
Calls: $35.11M (76%)
Puts: $11.11M (24%)
Prior 7-Day Average $6.60M
Calls: $5.02M (76%)
Puts: $1.59M (24%)
Current vs Prior 7-Day Avg -22.36%
Calls: -29.99%
Puts: +1.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.57
Prior (07/08) 0.77
Current vs Prior -26.37%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +1.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 497,093
Calls: 287,715 (58%)
Puts: 209,378 (42%)
Prior (07/08) 476,491
Calls: 278,152 (58%)
Puts: 198,339 (42%)
Current vs Prior +4.32%
Prior 7-Day Total 3,246,897
Calls: 1,921,646 (59%)
Puts: 1,325,251 (41%)
Prior 7-Day Average 463,842
Calls: 274,520 (59%)
Puts: 189,321 (41%)
Current vs Prior 7-Day Avg +7.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.75% | 2.58%2.58% | 7.65%
Prior 2.12% | 3.19%3.19% | 7.67%
Current vs Prior -17.32% | -19.18%-19.18% | -0.33%
Prior 7-Day Avg 2.27% | 3.23%3.22% | 7.71%
Current vs 7-Day Avg -22.67% | -20.14%-20.00% | -0.86%
Prior 7-Day Eod 2.12% | 3.19%-- | --
Current vs 7-Day Eod -17.32% | -19.18%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Prior 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.51M). Bullish P/C ratio of 0.57. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 50 of results (avg 7.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.507.80$7.653.9%21.00123
$74.00Jul 248.558.90$8.734.0%10.94--
$82.50Aug 212.612.73$2.674.5%2240.527.2K
$74.00Jul 318.659.05$8.854.5%10.95--
$75.00Jul 317.708.10$7.905.1%30.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 1713.2013.60$13.403.0%20.99--
$90.00Jul 247.307.65$7.484.7%10.95--
$85.00Aug 213.553.75$3.655.5%240.631.0K
$88.00Jul 175.305.60$5.455.5%10.96--
$85.00Aug 73.253.45$3.356.0%80.668

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.220.26$0.2416.7%7380.189.0K
$83.00Jul 100.230.28$0.2619.2%1.3K0.366.7K
$84.00Jul 240.670.77$0.7213.9%2060.34413
$83.00Jul 170.710.84$0.7716.9%2.0K0.4411.7K
$82.00Jul 100.750.84$0.8011.2%6840.736.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 240.530.64$0.5918.6%230.29172
$79.00Jul 310.560.67$0.6217.7%2660.21199
$82.00Jul 170.610.66$0.647.8%2440.394.9K
$77.50Aug 210.660.75$0.7112.7%850.194.9K
$82.50Jul 170.820.89$0.868.1%6460.482.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 1013.8015.35$14.5810.6%11.007
$69.00Jul 1012.9014.10$13.508.9%11.007
$71.00Jul 1011.1012.10$11.608.6%31.00--
$72.00Jul 1010.0511.20$10.6310.8%41.00--
$73.00Jul 109.1510.20$9.6810.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1012.1013.05$12.587.6%41.00--
$96.00Jul 1713.2013.60$13.403.0%20.99--
$88.00Jul 105.205.60$5.407.4%130.99--
$87.00Jul 104.204.60$4.409.1%70.99--
$86.00Jul 103.303.60$3.458.7%200.97--

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 26.4K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.020.04$0.0366.7%4.8K0.052.9K
$83.00Jul 170.710.84$0.7716.9%2.0K0.4411.7K
$84.00Jul 100.050.09$0.0757.1%1.4K0.122.6K
$83.00Jul 100.230.28$0.2619.2%1.3K0.366.7K
$82.50Jul 170.951.08$1.0212.7%7760.529.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 100.130.20$0.1741.2%1.7K0.271.4K
$83.00Jul 100.570.72$0.6523.1%8290.641.3K
$79.00Jul 100.000.02$0.01200.0%6610.02978
$82.50Jul 170.820.89$0.868.1%6460.482.1K
$81.00Jul 100.020.07$0.05100.0%5190.081.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 92.0%, max 332.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 10Aug 21103.5%23.9%332.3%55311
$93.00Jul 10Jul 3196.5%28.7%237.0%220
$94.00Jul 10Jul 24103.8%32.1%223.4%22
$90.00Jul 10Aug 2167.1%22.2%202.5%1403.7K
$89.00Jul 10Jul 2468.1%22.9%197.8%4--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 10Aug 7103.3%26.5%289.2%1726
$75.00Jul 10Aug 2192.5%24.1%284.5%998.1K
$76.00Jul 10Aug 1481.8%24.6%232.7%2756
$77.00Jul 10Aug 1456.7%22.2%155.4%7--
$78.00Jul 10Aug 1452.0%22.3%133.2%8726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 29.00, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$93.00Jul 31$0.10$2.90$0.1029.00$90.10
$92.50$95.00Aug 21$0.12$2.38$0.1219.83$92.62
$90.00$92.50Aug 21$0.17$2.33$0.1713.71$90.17
$88.00$90.00Jul 31$0.14$1.86$0.1413.29$88.14
$88.00$91.00Aug 7$0.27$2.73$0.2710.11$88.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.13$2.37$0.1318.23$74.87
$72.50$70.00Aug 21$0.14$2.36$0.1416.86$72.36
$75.00$73.00Aug 14$0.13$1.87$0.1314.38$74.87
$76.00$74.00Aug 7$0.14$1.86$0.1413.29$75.86
$76.00$75.00Jul 31$0.10$0.90$0.109.00$75.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 18.23, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$2.37$2.37$0.1318.23$77.37
$70.00$75.00Aug 21$4.62$4.62$0.3812.16$74.62
$80.00$81.00Jul 17$0.90$0.90$0.109.00$80.90
$75.00$79.00Jul 31$3.57$3.57$0.438.30$78.57
$75.00$77.50Aug 21$2.23$2.23$0.278.26$77.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Jul 24$0.88$0.88$0.127.33$87.12
$87.00$85.00Jul 24$1.75$1.75$0.257.00$85.25
$90.00$86.00Aug 14$3.50$3.50$0.507.00$86.50
$86.00$85.00Jul 17$0.87$0.87$0.136.69$85.13
$84.00$83.00Jul 10$0.82$0.82$0.184.56$83.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.34, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 10Jul 17$0.0743.1%22.8%
$89.00Jul 10Jul 24$0.0768.1%22.9%
$78.00Jul 10Jul 17$0.1052.0%22.5%
$86.00Jul 10Jul 17$0.1142.4%21.4%
$93.00Jul 10Jul 31$0.1196.5%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Jul 24Aug 7$0.0843.6%36.7%
$79.00Jul 10Jul 17$0.0941.6%21.7%
$74.00Jul 10Jul 31$0.11103.3%29.0%
$70.00Jul 17Aug 7$0.1247.2%34.5%
$73.00Jul 24Aug 7$0.1431.1%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.10% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 10$0.26$0.65$0.91$82.09$83.911.10%
$82.00Jul 10$0.80$0.17$0.97$81.03$82.971.17%
$84.00Jul 10$0.07$1.47$1.54$82.46$85.541.86%
$81.00Jul 10$1.63$0.05$1.68$79.32$82.682.03%
$82.50Jul 17$1.02$0.86$1.88$80.62$84.382.28%
$83.00Jul 17$0.77$1.11$1.88$81.12$84.882.28%
$82.00Jul 17$1.30$0.64$1.94$80.06$83.942.35%
$84.00Jul 17$0.43$1.83$2.26$81.74$86.262.74%
$81.00Jul 17$2.00$0.35$2.35$78.65$83.352.84%
$85.00Jul 10$0.03$2.42$2.45$82.55$87.452.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.15% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.00Jul 10$0.07$0.05$0.12$80.88$84.12
$87.00$79.00Jul 17$0.08$0.10$0.18$78.82$87.18
$86.00$79.00Jul 17$0.13$0.10$0.23$78.77$86.23
$84.00$82.00Jul 10$0.07$0.17$0.24$81.76$84.24
$87.00$80.00Jul 17$0.08$0.19$0.27$79.73$87.27
$83.00$81.00Jul 10$0.26$0.05$0.31$80.69$83.31
$86.00$80.00Jul 17$0.13$0.19$0.32$79.68$86.32
$85.00$79.00Jul 17$0.24$0.10$0.34$78.66$85.34
$87.00$78.00Jul 24$0.20$0.18$0.38$77.62$87.38
$83.00$82.00Jul 10$0.26$0.17$0.43$81.57$83.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 18.23, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.37$0.1318.23$70.13$77.37
79/8081/82Jul 31$0.90$0.109.00$79.10$81.90
85/8687/88Aug 7$0.90$0.109.00$85.10$87.90
83/8485/86Aug 7$0.88$0.127.33$83.12$85.88
78/7981/82Jul 31$0.87$0.136.69$78.13$81.87
83/8485/86Jul 31$0.87$0.136.69$83.13$85.87
78/7980/81Jul 31$0.86$0.146.14$78.14$80.86
77/7879/80Jul 31$0.85$0.155.67$77.15$79.85
80/8183/84Jul 31$0.85$0.155.67$80.15$83.85
79/8082/83Aug 7$0.85$0.155.67$79.15$82.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.05$2.4549.00
$84.00$85.00$86.00Jul 31$0.05$0.9519.00
$85.00$86.00$87.00Jul 17$0.06$0.9415.67
$85.00$86.00$87.00Jul 24$0.06$0.9415.67
$87.50$90.00$92.50Aug 21$0.19$2.3112.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Jul 10$0.05$0.9519.00
$78.00$79.00$80.00Aug 14$0.05$0.9519.00
$77.00$78.00$79.00Jul 31$0.06$0.9415.67
$79.00$80.00$81.00Jul 31$0.06$0.9415.67
$79.00$80.00$81.00Jul 17$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.01, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$94.001:2Jul 24-$0.01$4.99
$75.00$79.001:2Jul 31-$0.76$3.24
$74.00$78.001:2Jul 24-$0.93$3.07
$90.00$93.001:2Jul 10-$0.01$2.99
$90.00$93.001:2Jul 31-$0.02$2.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$86.001:2Aug 14-$0.63$3.37
$72.00$69.001:2Jul 24-$0.04$2.96
$73.00$70.001:2Aug 7-$0.09$2.91
$75.00$72.501:2Jul 17-$0.02$2.48
$77.50$75.001:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.37%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Aug 14$1.960.480.5%2.37%2.82%5--
$83.00Aug 7$1.780.480.5%2.15%2.60%64519
$83.00Jul 31$1.680.490.5%2.03%2.48%62278
$84.00Aug 14$1.500.421.7%1.82%3.47%77
$85.00Aug 21$1.500.372.9%1.82%4.68%35320.5K
$84.00Aug 7$1.340.411.7%1.62%3.28%1--
$84.00Jul 31$1.130.401.7%1.37%3.03%36138
$85.00Aug 14$1.120.352.9%1.36%4.22%3722
$83.00Jul 24$1.050.460.5%1.27%1.72%365576
$85.00Aug 7$0.980.342.9%1.19%4.05%39422

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 22,388
Total Puts 12,694
Put/Call Ratio 0.57
Net Difference 9,694

Prior's Put/Call Breakdown

Total Calls 21,197
Total Puts 16,322
Put/Call Ratio 0.77
Net Difference 4,875

Prior 7-Day Put/Call Summary

Total Calls 272,261
Total Puts 119,960
Average Put/Call Ratio 0.56
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All